CRH PLC

Transaction in Own Shares • May 22, 2025

National Storage Mechanism | Additional information

Transaction in Own Shares

22nd May 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 21st May 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker BNP Paribas Securities Corp. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired	Daily volume weighted average price paid	Daily highest price paid per share	Daily lowest price per share	Trading Venue
7,529	$95.99	$96.76	$95.25	XNYS
202	$96.35	$96.41	$95.35	EDGX
13,743	$96.06	$96.72	$95.06	ARCX
2,341	$96.15	$96.61	$95.21	BATS
13,519	$95.96	$96.71	$95.06	XNAS
8,210	$96.20	$96.68	$95.04	BATY
33	$95.53	$95.53	$95.53	EPRL
505	$95.81	$96.27	$95.41	IEXG
200	$95.38	$95.42	$95.34	XPSX
3,827	$96.09	$96.77	$95.27	EDGA
267	$96.19	$96.52	$95.53	XBOS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 5th August 2025 following its announcement on 5th May 2025 and were effected by CRH’s broker as part of the Program announced on 5th May 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 674,842,790 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,326,041 of its ordinary shares in treasury, which represents 5.374% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 21st May 2025 by BNP Paribas Securities Corp on behalf of CRH as part of the buyback program is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact:

Diarmuid Enright

Assistant Company Secretary

Tel: 00 3531 6344340

Issuer name:			CRH plc
LEI			549300MIDJNNTH068E74
ISIN:			IE0001827041
US Broker name:			BNP Paribas Securities Corp
US Broker code (CRD#):			15794
Time Zone:			EST
Currency			USD
Date of Transactions:			21st May 2025
Aggregated Information
Trading venue	Currency			Volume Weighted Average Price	Aggregated volume
See attached schedule	USD			$96.0501	50,376

Number of Shares	Price Per Share (USD)	Trade Time	Trading Venue	TransactionID
100	95.96	20250521-09:30:01.141000	BATS	USP5L8CZL
29	95.98	20250521-09:30:46.752000	BATS	USP5L8E2I
64	95.98	20250521-09:30:46.753000	BATS	USP5L8E2J
7	95.98	20250521-09:30:46.758000	ARCX	USP5L8E2K
71	95.88	20250521-09:30:50.793000	XNAS	USP5L8E4I
100	95.88	20250521-09:30:50.793000	XNAS	USP5L8E4J
29	95.88	20250521-09:30:50.793000	XNAS	USP5L8E4K
75	96.09	20250521-09:32:01.320000	XNAS	USP5L8ETM
100	96.09	20250521-09:32:01.320000	XNAS	USP5L8ETN
25	96.09	20250521-09:32:01.320000	XNAS	USP5L8ETO
4	96.09	20250521-09:32:01.320000	XNYS	USP5L8ETP
96	96.09	20250521-09:32:01.320000	XNYS	USP5L8ETQ
100	96.17	20250521-09:33:03.980000	XNAS	USP5L8FG4
100	96.17	20250521-09:33:03.980000	XNAS	USP5L8FG5
100	96.17	20250521-09:33:03.980000	XNAS	USP5L8FG6
100	96.28	20250521-09:36:07.480000	XNAS	USP5L8HTB
200	96.28	20250521-09:36:07.481000	XNAS	USP5L8HTC
25	96.28	20250521-09:36:07.481000	XNAS	USP5L8HTD
175	96.28	20250521-09:36:07.481000	XNAS	USP5L8HTE
100	96.17	20250521-09:36:23.059000	ARCX	USP5L8HXQ
100	96.17	20250521-09:36:23.059000	XNYS	USP5L8HXR
100	96.17	20250521-09:36:23.059000	XNYS	USP5L8HXS
100	96.31	20250521-09:37:41.312000	XNYS	USP5L8IJK
100	96.28	20250521-09:37:53.111000	XNYS	USP5L8IM7
100	96.27	20250521-09:38:07.892000	XNYS	USP5L8IVZ
100	96.22	20250521-09:38:11.354000	XNYS	USP5L8IXY
100	96.22	20250521-09:38:11.354000	XNYS	USP5L8IXZ
100	96.22	20250521-09:38:11.354000	ARCX	USP5L8IY0
100	96.42	20250521-09:41:02.285000	XNYS	USP5L8M3G
100	96.425	20250521-09:41:02.285000	XNYS	USP5L8M3H
100	96.42	20250521-09:41:02.285000	ARCX	USP5L8M3I
100	96.47	20250521-09:41:45.048000	XNAS	USP5L8MGV
25	96.49	20250521-09:42:05.074000	XNAS	USP5L8MTV
75	96.49	20250521-09:42:05.074000	XNAS	USP5L8MTW
100	96.52	20250521-09:42:10.910000	BATS	USP5L8MW5
100	96.58	20250521-09:42:40.692000	XNYS	USP5L8N2B
100	96.71	20250521-09:44:08.221000	XNAS	USP5L8O7X
47	96.71	20250521-09:44:08.239000	XNAS	USP5L8O7Y
53	96.71	20250521-09:44:08.239000	XNAS	USP5L8O7Z
100	96.76	20250521-09:44:32.686000	XNYS	USP5L8OFE
100	96.72	20250521-09:45:06.834000	ARCX	USP5L8OW9
63	96.68	20250521-09:45:35.990000	BATY	USP5L8QXU
37	96.68	20250521-09:45:35.990000	BATY	USP5L8QXV
100	96.67	20250521-09:46:23.130000	BATY	USP5L8S5I
100	96.67	20250521-09:46:23.130000	BATY	USP5L8S5J
100	96.63	20250521-09:47:02.457000	BATY	USP5L8TFF
96	96.53	20250521-09:47:26.018000	XNYS	USP5L8U0C
4	96.53	20250521-09:47:26.019000	XNYS	USP5L8U0D
100	96.47	20250521-09:47:53.414000	BATY	USP5L8URA
18	96.63	20250521-09:48:48.806000	XNAS	USP5L8W9Z
81	96.63	20250521-09:48:48.806000	XNAS	USP5L8WA0
1	96.62	20250521-09:48:48.806000	XNYS	USP5L8WA1
100	96.59	20250521-09:49:00.999000	XNAS	USP5L8WJU
46	96.57	20250521-09:50:44.855000	EDGA	USP5L8ZMM
100	96.57	20250521-09:50:44.855000	BATY	USP5L8ZMN
54	96.57	20250521-09:50:44.855000	EDGA	USP5L8ZMO
100	96.57	20250521-09:50:44.855000	ARCX	USP5L8ZMP
100	96.54	20250521-09:51:24.719000	BATY	USP5L810VT
100	96.54	20250521-09:51:24.719000	ARCX	USP5L810VU
100	96.59	20250521-09:52:12.718000	XNAS	USP5L8121Z
100	96.52	20250521-09:52:13.134000	BATY	USP5L8122F
200	96.52	20250521-09:53:44.627000	BATY	USP5L814C0
100	96.55	20250521-09:54:49.373000	BATS	USP5L815UC
100	96.48	20250521-09:54:56.767000	BATY	USP5L815XV
100	96.48	20250521-09:54:56.767000	BATY	USP5L815XW
100	96.48	20250521-09:56:18.986000	XNAS	USP5L817UL
100	96.48	20250521-09:56:18.986000	XNAS	USP5L817UM
2	96.43	20250521-09:56:59.947000	XNAS	USP5L818LZ
98	96.43	20250521-09:56:59.947000	XNAS	USP5L818M0
100	96.39	20250521-09:58:02.422000	BATY	USP5L81A0Q
100	96.39	20250521-09:58:02.422000	ARCX	USP5L81A0R
100	96.33	20250521-09:58:44.536000	BATY	USP5L81AXX
100	96.22	20250521-09:59:10.166000	BATY	USP5L81BMV
100	96.26	20250521-09:59:56.321000	IEXG	USP5L81CU7
50	96.21	20250521-10:00:02.716000	BATY	USP5L81G6Z
50	96.21	20250521-10:00:03.729000	BATY	USP5L81GMJ
100	96.21	20250521-10:00:06.076000	BATY	USP5L81HFV
100	96.25	20250521-10:01:12.958000	ARCX	USP5L81Q66
100	96.2	20250521-10:01:25.745000	XNYS	USP5L81QK9
1	96.25	20250521-10:01:48.653000	XNYS	USP5L81SF1
99	96.25	20250521-10:01:48.717000	XNYS	USP5L81SFP
100	96.41	20250521-10:03:14.777000	ARCX	USP5L81VND
100	96.41	20250521-10:03:14.777000	ARCX	USP5L81VNE
100	96.41	20250521-10:03:14.777000	ARCX	USP5L81VNF
100	96.39	20250521-10:04:10.975000	ARCX	USP5L81XB1
100	96.39	20250521-10:04:10.975000	ARCX	USP5L81XB2
100	96.44	20250521-10:05:09.496000	ARCX	USP5L81YSM
100	96.44	20250521-10:05:09.496000	ARCX	USP5L81YSN
200	96.59	20250521-10:06:23.860000	XNAS	USP5L820GH
44	96.56	20250521-10:06:50.354000	BATS	USP5L8216D
56	96.56	20250521-10:06:50.354000	BATS	USP5L8216E
100	96.55	20250521-10:07:27.942000	XNAS	USP5L8225O
100	96.52	20250521-10:08:05.203000	ARCX	USP5L82323
100	96.46	20250521-10:08:44.740000	ARCX	USP5L823W1
100	96.5	20250521-10:09:19.973000	XNAS	USP5L824HX
47	96.48	20250521-10:09:21.661000	BATS	USP5L824IW
100	96.47	20250521-10:09:51.397000	EDGA	USP5L82524
48	96.38	20250521-10:10:23.746000	XNAS	USP5L825V4
52	96.38	20250521-10:10:23.746000	XNAS	USP5L825V5
100	96.27	20250521-10:11:01.676000	EDGA	USP5L826P4
60	96.23	20250521-10:11:32.214000	XNAS	USP5L827BU
40	96.23	20250521-10:11:32.214000	XNAS	USP5L827BV
100	96.23	20250521-10:11:32.214000	XNAS	USP5L827BW
100	96.22	20250521-10:12:23.742000	BATY	USP5L8285H
10	96.2	20250521-10:12:29.395000	XNAS	USP5L8288B
10	96.2	20250521-10:12:43.744000	BATY	USP5L828EP
90	96.2	20250521-10:12:43.744000	XNAS	USP5L828EQ
100	96.25	20250521-10:14:01.342000	XNAS	USP5L82A7V
100	96.25	20250521-10:15:02.514000	XNAS	USP5L82BH7
100	96.25	20250521-10:15:15.020000	XNAS	USP5L82CCO
50	96.27	20250521-10:16:02.316000	ARCX	USP5L82F0T
50	96.28	20250521-10:16:02.316000	ARCX	USP5L82F0U
90	96.34	20250521-10:16:19.425000	XNAS	USP5L82FAN
10	96.34	20250521-10:16:19.425000	XNAS	USP5L82FAO
52	96.34	20250521-10:17:03.616000	XNAS	USP5L82G77
48	96.34	20250521-10:17:03.616000	XNAS	USP5L82G78
100	96.32	20250521-10:17:37.098000	XNAS	USP5L82GTI
100	96.27	20250521-10:17:49.646000	EDGA	USP5L82H4U
100	96.27	20250521-10:17:49.646000	BATS	USP5L82H4V
100	96.29	20250521-10:19:55.525000	BATY	USP5L82JMH
100	96.29	20250521-10:19:55.525000	BATY	USP5L82JMJ
100	96.35	20250521-10:20:54.475000	BATY	USP5L82KTU
2	96.3	20250521-10:21:09.920000	ARCX	USP5L82L6M
98	96.3	20250521-10:21:09.920000	ARCX	USP5L82L6N
95	96.3	20250521-10:21:23.107000	BATS	USP5L82LEV
5	96.3	20250521-10:21:23.107000	BATS	USP5L82LEW
33	96.35	20250521-10:22:18.587000	XNAS	USP5L82MJ2
67	96.35	20250521-10:22:18.587000	XNAS	USP5L82MJ3
100	96.38	20250521-10:23:00.350000	XNAS	USP5L82NCR
16	96.36	20250521-10:23:25.834000	EDGA	USP5L82O1J
84	96.36	20250521-10:23:25.834000	EDGA	USP5L82O1K
100	96.31	20250521-10:23:59.389000	ARCX	USP5L82OPU
100	96.3	20250521-10:24:36.594000	XNAS	USP5L82S9Z
100	96.3	20250521-10:24:58.367000	EDGA	USP5L82SSJ
100	96.32	20250521-10:25:27.103000	ARCX	USP5L82TW6
80	96.3	20250521-10:25:57.197000	XNAS	USP5L82UZC
20	96.3	20250521-10:25:57.197000	XNAS	USP5L82UZD
90	96.28	20250521-10:26:33.807000	BATY	USP5L82W4I
10	96.28	20250521-10:26:33.807000	BATY	USP5L82W4J
100	96.34	20250521-10:27:24.884000	EDGA	USP5L82XJI
100	96.29	20250521-10:28:13.355000	BATS	USP5L82YWW
100	96.29	20250521-10:28:13.355000	XNAS	USP5L82YX0
67	96.27	20250521-10:29:07.134000	IEXG	USP5L830HV
33	96.27	20250521-10:29:07.134000	IEXG	USP5L830HW
100	96.25	20250521-10:29:07.354000	ARCX	USP5L830I0
100	96.25	20250521-10:29:07.354000	XNAS	USP5L830I1
100	96.2	20250521-10:29:51.377000	BATY	USP5L8328Z
100	96.21	20250521-10:30:59.180000	BATY	USP5L835YP
100	96.21	20250521-10:30:59.180000	EDGA	USP5L835YQ
100	96.16	20250521-10:31:19.222000	ARCX	USP5L836M2
100	96.19	20250521-10:32:11.464000	BATY	USP5L837U8
100	96.19	20250521-10:32:11.464000	EDGA	USP5L837UA
100	96.11	20250521-10:32:46.189000	XNAS	USP5L838OJ
100	96.09	20250521-10:33:48.223000	XNAS	USP5L83A69
100	96.085	20250521-10:35:02.031000	XNYS	USP5L83BXG
100	96.18	20250521-10:35:38.948000	ARCX	USP5L83CRX
100	96.13	20250521-10:36:05.576000	XNAS	USP5L83DBG
100	96.12	20250521-10:37:23.465000	BATS	USP5L83EXP
100	96.12	20250521-10:37:23.465000	XNAS	USP5L83EXQ
100	96.09	20250521-10:37:45.917000	XNAS	USP5L83FHZ
100	96.13	20250521-10:38:53.699000	BATY	USP5L83H1L
1	96.19	20250521-10:40:03.910000	XNYS	USP5L83IIR
99	96.19	20250521-10:40:03.910000	XNYS	USP5L83IIS
100	96.29	20250521-10:41:09.070000	XBOS	USP5L83K6L
100	96.29	20250521-10:41:09.922000	XNAS	USP5L83K7L
100	96.31	20250521-10:42:01.551000	XNYS	USP5L83LNU
100	96.27	20250521-10:42:15.342000	XNAS	USP5L83LY6
100	96.2	20250521-10:43:25.503000	ARCX	USP5L83NQG
100	96.2	20250521-10:43:25.503000	ARCX	USP5L83NQH
100	96.19	20250521-10:43:51.519000	ARCX	USP5L83OKK
100	96.17	20250521-10:44:35.776000	ARCX	USP5L83PP5
100	96.14	20250521-10:45:27.850000	ARCX	USP5L83RJW
4	96.12	20250521-10:46:15.812000	ARCX	USP5L83TYQ
96	96.12	20250521-10:46:15.812000	ARCX	USP5L83TYR
100	96.09	20250521-10:46:39.665000	ARCX	USP5L83ULK
100	96.1	20250521-10:47:16.179000	ARCX	USP5L83VGQ
100	96.02	20250521-10:47:43.897000	XNAS	USP5L83W6K
100	96.02	20250521-10:48:26.498000	BATY	USP5L83XCD
100	96.16	20250521-10:49:29.080000	XNYS	USP5L83Z5M
100	96.14	20250521-10:49:43.855000	ARCX	USP5L83ZF9
100	96.15	20250521-10:50:42.938000	ARCX	USP5L840T5
100	96.15	20250521-10:50:42.938000	ARCX	USP5L840T8
100	96.21	20250521-10:52:33.198000	ARCX	USP5L843O5
100	96.21	20250521-10:52:33.198000	ARCX	USP5L843O6
100	96.21	20250521-10:52:33.198000	ARCX	USP5L843O7
100	96.2	20250521-10:53:37.172000	ARCX	USP5L844X2
100	96.17	20250521-10:54:29.246000	XNAS	USP5L845TC
100	96.17	20250521-10:54:29.246000	XNAS	USP5L845TD
100	96.31	20250521-10:55:39.359000	EDGX	USP5L847K3
100	96.35	20250521-10:56:36.680000	XNYS	USP5L848ZR
100	96.36	20250521-10:56:36.707000	XNAS	USP5L848ZS
200	96.34	20250521-10:57:06.530000	ARCX	USP5L849OD
100	96.34	20250521-10:57:06.530000	ARCX	USP5L849OF
100	96.34	20250521-10:58:03.224000	ARCX	USP5L84AUJ
100	96.4	20250521-10:58:57.279000	XNAS	USP5L84C1R
100	96.44	20250521-11:00:18.311000	XNYS	USP5L84EY6
100	96.39	20250521-11:01:26.495000	XNAS	USP5L84HBR
100	96.39	20250521-11:01:26.496000	XNYS	USP5L84HBU
100	96.39	20250521-11:01:26.496000	XNYS	USP5L84HBV
100	96.39	20250521-11:01:26.496000	XNYS	USP5L84HBW
100	96.41	20250521-11:02:18.315000	ARCX	USP5L84I9O
100	96.41	20250521-11:02:18.315000	ARCX	USP5L84I9P
1	96.46	20250521-11:03:57.751000	XNAS	USP5L84K6I
35	96.46	20250521-11:03:57.751000	XNAS	USP5L84K6J
6	96.47	20250521-11:03:57.751000	XNAS	USP5L84K6K
58	96.47	20250521-11:03:57.751000	XNAS	USP5L84K6L
100	96.47	20250521-11:04:11.195000	XNYS	USP5L84KJQ
100	96.43	20250521-11:04:24.275000	BATS	USP5L84KTB
100	96.39	20250521-11:05:01.644000	XNAS	USP5L84LJQ
100	96.4	20250521-11:06:11.885000	BATS	USP5L84NE9
100	96.4	20250521-11:06:11.885000	BATS	USP5L84NEA
100	96.4	20250521-11:06:37.879000	BATY	USP5L84O6P
20	96.4	20250521-11:07:03.418000	ARCX	USP5L84ORC
80	96.4	20250521-11:07:03.418000	ARCX	USP5L84ORD
100	96.585	20250521-11:09:05.496000	XNYS	USP5L84RY5
100	96.55	20250521-11:09:20.705000	ARCX	USP5L84S9H
100	96.55	20250521-11:09:20.705000	ARCX	USP5L84S9I
100	96.54	20250521-11:10:15.633000	BATY	USP5L84THD
100	96.54	20250521-11:10:15.633000	ARCX	USP5L84THF
100	96.54	20250521-11:10:15.633000	ARCX	USP5L84THG
59	96.51	20250521-11:10:49.781000	ARCX	USP5L84U6Q
41	96.51	20250521-11:10:49.781000	ARCX	USP5L84U6R
100	96.615	20250521-11:12:47.964000	XNYS	USP5L84WGU
100	96.58	20250521-11:13:31.909000	ARCX	USP5L84XVD
100	96.58	20250521-11:13:31.909000	ARCX	USP5L84XVE
100	96.58	20250521-11:13:31.909000	ARCX	USP5L84XVF
100	96.55	20250521-11:13:37.645000	XNAS	USP5L84Y0H
100	96.61	20250521-11:14:23.091000	XNAS	USP5L84Z18
100	96.59	20250521-11:15:23.753000	BATY	USP5L85179
100	96.64	20250521-11:16:12.276000	XNYS	USP5L85328
100	96.61	20250521-11:16:31.352000	BATY	USP5L853CW
100	96.61	20250521-11:16:31.352000	BATY	USP5L853CX
95	96.6	20250521-11:16:43.752000	BATY	USP5L853M7
5	96.6	20250521-11:16:43.752000	BATY	USP5L853M8
100	96.61	20250521-11:17:39.749000	BATS	USP5L854P1
100	96.59	20250521-11:18:48.703000	BATY	USP5L855VE
100	96.57	20250521-11:19:29.138000	BATY	USP5L856MO
100	96.58	20250521-11:20:10.908000	XNYS	USP5L857EK
100	96.6	20250521-11:20:28.550000	ARCX	USP5L857S2
100	96.58	20250521-11:20:43.759000	ARCX	USP5L85817
100	96.54	20250521-11:21:17.060000	XNAS	USP5L858OP
100	96.51	20250521-11:21:59.332000	ARCX	USP5L859NP
51	96.45	20250521-11:23:26.671000	XNAS	USP5L85BGQ
100	96.45	20250521-11:23:26.671000	XNAS	USP5L85BGR
49	96.45	20250521-11:23:26.671000	XNAS	USP5L85BGS
100	96.48	20250521-11:24:12.566000	XNAS	USP5L85CFV
100	96.47	20250521-11:24:27.549000	ARCX	USP5L85CP5
100	96.48	20250521-11:25:35.387000	ARCX	USP5L85EDG
100	96.48	20250521-11:25:35.387000	ARCX	USP5L85EDI
100	96.48	20250521-11:26:30.978000	XNAS	USP5L85FOQ
28	96.46	20250521-11:27:11.439000	ARCX	USP5L85GH7
66	96.46	20250521-11:27:11.439000	ARCX	USP5L85GH8
6	96.46	20250521-11:27:11.439000	ARCX	USP5L85GH9
70	96.43	20250521-11:27:44.505000	BATY	USP5L85H6B
30	96.43	20250521-11:27:44.505000	BATY	USP5L85H6C
100	96.4	20250521-11:28:23.757000	BATY	USP5L85HY9
100	96.42	20250521-11:29:09.978000	BATY	USP5L85J0U
100	96.4	20250521-11:29:22.602000	ARCX	USP5L85JC5
100	96.43	20250521-11:30:21.899000	BATS	USP5L85LDS
100	96.43	20250521-11:31:03.516000	EDGA	USP5L85MVX
100	96.43	20250521-11:31:03.516000	XNAS	USP5L85MW4
14	96.43	20250521-11:32:21.678000	ARCX	USP5L85OMC
86	96.43	20250521-11:32:21.678000	ARCX	USP5L85OMD
14	96.43	20250521-11:32:21.678000	ARCX	USP5L85OME
86	96.43	20250521-11:32:21.678000	ARCX	USP5L85OMF
2	96.42	20250521-11:33:39.144000	ARCX	USP5L85Q0K
98	96.42	20250521-11:33:59.300000	ARCX	USP5L85Q9Z
2	96.42	20250521-11:33:59.300000	ARCX	USP5L85QA0
2	96.42	20250521-11:33:59.300000	EDGA	USP5L85QA1
98	96.42	20250521-11:33:59.300000	ARCX	USP5L85QA2
100	96.47	20250521-11:34:59.637000	EDGA	USP5L85R9V
100	96.47	20250521-11:34:59.637000	ARCX	USP5L85R9W
100	96.47	20250521-11:34:59.638000	ARCX	USP5L85R9X
80	96.47	20250521-11:34:59.638000	ARCX	USP5L85RA0
100	96.46	20250521-11:35:18.885000	ARCX	USP5L85RUG
100	96.41	20250521-11:36:18.409000	BATY	USP5L85TQ3
100	96.41	20250521-11:36:18.409000	XNYS	USP5L85TQ4
100	96.38	20250521-11:36:59.273000	ARCX	USP5L85UF5
6	96.4	20250521-11:38:11.004000	EDGA	USP5L85XDM
94	96.4	20250521-11:38:11.004000	EDGA	USP5L85XDN
100	96.46	20250521-11:40:20.494000	XNAS	USP5L862C5
100	96.49	20250521-11:40:51.043000	XNYS	USP5L8630Z
100	96.47	20250521-11:41:22.201000	EDGA	USP5L863LE
100	96.47	20250521-11:41:22.201000	EDGA	USP5L863LF
1	96.43	20250521-11:42:42.353000	XNAS	USP5L86624
99	96.43	20250521-11:42:42.353000	XNAS	USP5L86625
100	96.43	20250521-11:42:42.353000	ARCX	USP5L86626
100	96.41	20250521-11:43:44.012000	EDGX	USP5L867G5
100	96.45	20250521-11:45:53.932000	BATY	USP5L86B1O
100	96.45	20250521-11:45:53.932000	BATY	USP5L86B1P
100	96.45	20250521-11:45:53.932000	BATY	USP5L86B1R
100	96.44	20250521-11:46:40.297000	EDGA	USP5L86BSF
100	96.43	20250521-11:46:49.981000	ARCX	USP5L86C3H
100	96.41	20250521-11:48:26.046000	ARCX	USP5L86DXX
85	96.41	20250521-11:49:02.233000	XNAS	USP5L86EM3
100	96.45	20250521-11:49:54.482000	XNAS	USP5L86FOH
100	96.42	20250521-11:50:14.021000	BATY	USP5L86G4I
60	96.39	20250521-11:50:29.915000	ARCX	USP5L86GHR
40	96.39	20250521-11:50:29.915000	ARCX	USP5L86GHS
100	96.38	20250521-11:51:55.088000	BATY	USP5L86I40
100	96.38	20250521-11:51:55.088000	BATY	USP5L86I41
100	96.46	20250521-11:53:51.143000	XNAS	USP5L86KE8
2	96.49	20250521-11:55:14.089000	XNAS	USP5L86M2U
1	96.49	20250521-11:55:14.089000	XNAS	USP5L86M2V
3	96.49	20250521-11:55:14.089000	XNAS	USP5L86M2W
3	96.49	20250521-11:55:14.089000	XNAS	USP5L86M2X
9	96.49	20250521-11:55:14.089000	XNAS	USP5L86M2Y
1	96.49	20250521-11:55:14.089000	XNAS	USP5L86M2Z
10	96.49	20250521-11:55:14.089000	XNAS	USP5L86M30
6	96.49	20250521-11:55:14.089000	XNAS	USP5L86M31
8	96.49	20250521-11:55:14.089000	XNAS	USP5L86M32
6	96.49	20250521-11:55:14.089000	XNAS	USP5L86M33
4	96.49	20250521-11:55:14.089000	XNAS	USP5L86M34
47	96.49	20250521-11:55:14.089000	XNAS	USP5L86M35
100	96.47	20250521-11:55:32.069000	BATY	USP5L86MFB
100	96.46	20250521-11:56:27.730000	ARCX	USP5L86NTG
60	96.47	20250521-11:57:18.101000	BATS	USP5L86P1H
40	96.47	20250521-11:57:18.101000	BATS	USP5L86P1I
100	96.44	20250521-11:58:35.955000	BATY	USP5L86QIB
100	96.44	20250521-11:59:07.325000	ARCX	USP5L86R0Y
100	96.43	20250521-11:59:42.014000	BATY	USP5L86SCD
100	96.46	20250521-12:01:49.088000	XNYS	USP5L86VQ8
100	96.47	20250521-12:01:54.948000	XNYS	USP5L86VW1
100	96.49	20250521-12:02:27.351000	ARCX	USP5L86WBJ
100	96.49	20250521-12:02:27.351000	ARCX	USP5L86WBK
90	96.46	20250521-12:03:42.603000	BATY	USP5L86XEC
10	96.46	20250521-12:03:42.603000	BATY	USP5L86XED
100	96.45	20250521-12:04:00.981000	BATY	USP5L86XPM
100	96.5	20250521-12:05:01.588000	ARCX	USP5L86YPX
49	96.48	20250521-12:06:29.931000	ARCX	USP5L870AF
3	96.48	20250521-12:06:29.931000	ARCX	USP5L870AG
48	96.48	20250521-12:06:29.931000	ARCX	USP5L870AH
100	96.46	20250521-12:07:03.559000	BATY	USP5L870PS
25	96.5	20250521-12:08:29.572000	EDGA	USP5L872OO
75	96.5	20250521-12:08:48.323000	EDGA	USP5L87336
25	96.5	20250521-12:08:48.323000	EDGA	USP5L87337
100	96.5	20250521-12:10:39.604000	ARCX	USP5L874YU
100	96.5	20250521-12:10:39.604000	ARCX	USP5L874YV
100	96.42	20250521-12:12:00.342000	BATY	USP5L876IG
47	96.5	20250521-12:13:50.728000	XNAS	USP5L878BC
53	96.5	20250521-12:13:50.728000	XNAS	USP5L878BD
100	96.5	20250521-12:13:50.728000	XNAS	USP5L878BE
59	96.47	20250521-12:15:31.381000	BATY	USP5L87AHH
41	96.47	20250521-12:15:31.381000	BATY	USP5L87AHI
100	96.48	20250521-12:16:15.364000	BATY	USP5L87C45
100	96.52	20250521-12:18:33.801000	XNYS	USP5L87EGI
100	96.49	20250521-12:18:50.872000	BATS	USP5L87EWR
100	96.45	20250521-12:20:20.961000	BATY	USP5L87GG5
100	96.44	20250521-12:22:01.908000	BATS	USP5L87IMA
100	96.43	20250521-12:22:53.265000	ARCX	USP5L87JDE
100	96.39	20250521-12:25:07.026000	XNYS	USP5L87LRJ
100	96.38	20250521-12:25:08.529000	BATY	USP5L87LSS
100	96.38	20250521-12:25:08.530000	BATS	USP5L87LSV
100	96.39	20250521-12:27:54.831000	BATY	USP5L87PK3
100	96.39	20250521-12:27:54.832000	ARCX	USP5L87PK4
100	96.52	20250521-12:30:19.754000	XBOS	USP5L87STF
100	96.54	20250521-12:32:03.687000	XNYS	USP5L87VAS
100	96.55	20250521-12:32:53.066000	XNYS	USP5L87W0E
100	96.53	20250521-12:33:35.916000	ARCX	USP5L87WQL
100	96.53	20250521-12:33:35.916000	ARCX	USP5L87WQM
100	96.6	20250521-12:35:49.805000	XNYS	USP5L87YYD
100	96.59	20250521-12:35:50.750000	EDGA	USP5L87YYO
100	96.54	20250521-12:37:13.580000	ARCX	USP5L881DQ
100	96.54	20250521-12:39:27.294000	EDGA	USP5L883FN
100	96.56	20250521-12:42:39.186000	XNYS	USP5L886MC
100	96.56	20250521-12:43:16.356000	XNYS	USP5L88743
25	96.57	20250521-12:44:55.700000	BATY	USP5L888TF
75	96.57	20250521-12:44:55.700000	BATY	USP5L888TG
100	96.6	20250521-12:46:10.631000	XNYS	USP5L88BMI
100	96.66	20250521-12:48:06.728000	XNYS	USP5L88DL4
100	96.68	20250521-12:49:43.798000	BATY	USP5L88FDB
100	96.68	20250521-12:49:43.798000	BATY	USP5L88FDC
100	96.68	20250521-12:50:48.833000	BATY	USP5L88GRM
100	96.7	20250521-12:52:23.927000	EDGA	USP5L88IB6
100	96.77	20250521-12:54:12.948000	EDGA	USP5L88K5I
7	96.77	20250521-12:54:41.501000	EDGA	USP5L88KM3
93	96.77	20250521-12:54:41.501000	EDGA	USP5L88KM4
50	96.71	20250521-12:55:31.232000	EDGA	USP5L88LI8
50	96.71	20250521-12:55:31.232000	EDGA	USP5L88LI9
100	96.7	20250521-12:56:22.280000	XNAS	USP5L88MMF
100	96.66	20250521-12:58:00.141000	ARCX	USP5L88OI6
100	96.62	20250521-12:59:51.453000	ARCX	USP5L88QGY
100	96.62	20250521-13:01:06.477000	EDGA	USP5L88TK9
100	96.61	20250521-13:02:01.907000	BATY	USP5L88ULM
100	96.54	20250521-13:03:03.803000	XNAS	USP5L88VW4
100	96.57	20250521-13:04:33.785000	EDGA	USP5L88XRC
68	96.54	20250521-13:06:05.572000	BATY	USP5L88Z2E
32	96.54	20250521-13:06:05.573000	BATY	USP5L88Z2F
100	96.55	20250521-13:08:07.092000	ARCX	USP5L890WN
42	96.47	20250521-13:09:00.648000	ARCX	USP5L8923F
14	96.47	20250521-13:09:05.012000	ARCX	USP5L89285
44	96.47	20250521-13:09:07.287000	ARCX	USP5L8929K
100	96.34	20250521-13:10:47.104000	ARCX	USP5L894JB
100	96.32	20250521-13:11:23.287000	XNAS	USP5L895CW
100	96.28	20250521-13:12:05.857000	BATY	USP5L8963V
50	96.22	20250521-13:14:12.639000	XNYS	USP5L898IN
50	96.22	20250521-13:14:12.639000	XNYS	USP5L898IO
100	96.2	20250521-13:14:28.348000	XNAS	USP5L898Q9
100	96.2	20250521-13:14:28.348000	XNAS	USP5L898QC
100	96.04	20250521-13:16:19.656000	XNAS	USP5L89D2Q
100	95.91	20250521-13:17:56.122000	XNAS	USP5L89FWY
100	95.77	20250521-13:19:06.555000	XNAS	USP5L89IMK
100	95.74	20250521-13:20:11.595000	XNAS	USP5L89KNG
100	95.57	20250521-13:22:12.017000	XNAS	USP5L89NZV
100	95.51	20250521-13:23:22.467000	XNAS	USP5L89Q3U
100	95.54	20250521-13:23:55.798000	XNAS	USP5L89RIO
50	95.41	20250521-13:24:50.199000	EDGA	USP5L89TPJ
33	95.41	20250521-13:24:50.199000	EDGA	USP5L89TPK
17	95.41	20250521-13:24:50.199000	EDGA	USP5L89TPL
100	95.4	20250521-13:25:08.166000	XNYS	USP5L89U0D
100	95.29	20250521-13:26:22.359000	XNAS	USP5L89W67
100	95.33	20250521-13:28:25.157000	ARCX	USP5L89Z5R
100	95.28	20250521-13:28:49.518000	XNAS	USP5L89ZOR
100	95.11	20250521-13:30:18.482000	XNAS	USP5L8A31I
100	95.505	20250521-13:33:56.826000	XNAS	USP5L8AAWL
96	95.52	20250521-13:33:56.826000	XNAS	USP5L8AAWM
4	95.52	20250521-13:33:56.826000	XNAS	USP5L8AAWN
100	95.505	20250521-13:33:57.045000	XNAS	USP5L8AAX1
100	95.49	20250521-13:34:05.175000	XNAS	USP5L8AB3E
100	95.45	20250521-13:35:27.895000	XNAS	USP5L8AD88
100	95.41	20250521-13:36:22.979000	IEXG	USP5L8AEEF
100	95.595	20250521-13:39:05.652000	XNAS	USP5L8AI38
100	95.65	20250521-13:40:01.450000	XNAS	USP5L8AJ8W
100	95.6	20250521-13:40:33.698000	ARCX	USP5L8AK64
100	95.6	20250521-13:43:15.121000	XNYS	USP5L8AN4D
100	95.54	20250521-13:43:45.962000	EDGA	USP5L8ANWL
100	95.54	20250521-13:43:45.962000	XNAS	USP5L8ANWN
100	95.38	20250521-13:46:11.586000	XNAS	USP5L8ASGP
100	95.49	20250521-13:47:24.666000	ARCX	USP5L8AUA2
100	95.46	20250521-13:48:30.597000	BATS	USP5L8AVIE
52	95.57	20250521-13:50:56.542000	XNYS	USP5L8AY1I
48	95.57	20250521-13:50:56.542000	XNYS	USP5L8AY1J
100	95.55	20250521-13:52:05.631000	XNAS	USP5L8AZCQ
100	95.51	20250521-13:52:15.181000	XNYS	USP5L8AZLU
100	95.51	20250521-13:52:15.181000	XNYS	USP5L8AZLV
100	95.46	20250521-13:54:20.693000	XNYS	USP5L8B2TH
100	95.46	20250521-13:55:50.835000	ARCX	USP5L8B4BC
50	95.41	20250521-13:57:04.369000	ARCX	USP5L8B5DF
50	95.41	20250521-13:57:04.369000	ARCX	USP5L8B5DG
100	95.495	20250521-13:59:54.963000	XNYS	USP5L8B8KK
100	95.53	20250521-14:00:01.053000	XNYS	USP5L8B8SW
100	95.46	20250521-14:00:13.556000	EDGA	USP5L8B9LJ
100	95.46	20250521-14:00:13.556000	EDGA	USP5L8B9LK
100	95.39	20250521-14:02:30.100000	XNYS	USP5L8BDIE
49	95.36	20250521-14:02:57.756000	XNAS	USP5L8BDW2
51	95.36	20250521-14:02:57.756000	XNAS	USP5L8BDW3
100	95.36	20250521-14:02:57.756000	ARCX	USP5L8BDW4
100	95.36	20250521-14:04:00.561000	BATY	USP5L8BFB9
100	95.37	20250521-14:04:43.089000	BATY	USP5L8BG19
10	95.35	20250521-14:05:49.163000	XNAS	USP5L8BHCI
50	95.35	20250521-14:05:49.163000	XNAS	USP5L8BHCJ
40	95.35	20250521-14:05:49.163000	XNAS	USP5L8BHCK
100	95.46	20250521-14:07:17.393000	EDGA	USP5L8BJVC
100	95.47	20250521-14:08:51.635000	EDGA	USP5L8BLLW
100	95.5	20250521-14:10:15.637000	BATY	USP5L8BNI0
100	95.5	20250521-14:10:15.638000	XNAS	USP5L8BNI1
100	95.38	20250521-14:12:57.045000	XNYS	USP5L8BQLC
100	95.39	20250521-14:13:34.891000	XNYS	USP5L8BR5A
100	95.42	20250521-14:14:35.589000	XNYS	USP5L8BS53
100	95.4	20250521-14:15:00.067000	XNAS	USP5L8BSI0
100	95.42	20250521-14:17:06.416000	EDGA	USP5L8BWHU
100	95.42	20250521-14:17:06.416000	BATS	USP5L8BWHV
100	95.42	20250521-14:17:06.416000	ARCX	USP5L8BWHW
100	95.39	20250521-14:17:59.382000	BATY	USP5L8BXI7
100	95.38	20250521-14:19:03.231000	BATY	USP5L8BYQ2
100	95.34	20250521-14:20:09.171000	XNAS	USP5L8C005
100	95.31	20250521-14:20:28.112000	XNAS	USP5L8C0J2
100	95.245	20250521-14:21:57.479000	XNYS	USP5L8C2F8
100	95.23	20250521-14:23:00.100000	XNAS	USP5L8C3LT
100	95.29	20250521-14:23:49.684000	BATY	USP5L8C4XI
1	95.37	20250521-14:25:12.850000	XNYS	USP5L8C6R1
99	95.37	20250521-14:25:12.850000	XNYS	USP5L8C6R2
100	95.39	20250521-14:25:42.657000	BATY	USP5L8C7QF
100	95.39	20250521-14:25:42.657000	BATS	USP5L8C7QG
100	95.45	20250521-14:28:04.449000	XNYS	USP5L8CADI
100	95.46	20250521-14:28:04.450000	XNYS	USP5L8CADJ
100	95.42	20250521-14:28:43.181000	BATY	USP5L8CB4A
100	95.42	20250521-14:28:43.181000	BATY	USP5L8CB4B
100	95.42	20250521-14:28:43.181000	XPSX	USP5L8CB4D
100	95.53	20250521-14:31:55.682000	XNYS	USP5L8CGYU
95	95.58	20250521-14:34:12.793000	XNYS	USP5L8CJYO
1	95.58	20250521-14:34:12.793000	ARCX	USP5L8CJYP
4	95.58	20250521-14:34:12.793000	ARCX	USP5L8CJYQ
100	95.54	20250521-14:34:29.187000	EDGA	USP5L8CKCY
100	95.69	20250521-14:37:25.356000	XNAS	USP5L8CO1S
100	95.69	20250521-14:37:25.356000	XNAS	USP5L8CO1T
100	95.69	20250521-14:37:25.356000	ARCX	USP5L8CO1W
100	95.58	20250521-14:38:21.293000	ARCX	USP5L8CPTV
100	95.56	20250521-14:40:28.874000	ARCX	USP5L8CS9U
6	95.57	20250521-14:41:39.692000	ARCX	USP5L8CU0R
94	95.57	20250521-14:41:41.916000	ARCX	USP5L8CU1D
100	95.62	20250521-14:43:56.889000	IEXG	USP5L8CWBY
66	95.64	20250521-14:45:47.221000	XNAS	USP5L8D089
34	95.64	20250521-14:45:47.221000	XNAS	USP5L8D08A
100	95.61	20250521-14:46:18.195000	BATY	USP5L8D0XI
29	95.61	20250521-14:47:00.648000	ARCX	USP5L8D1OQ
71	95.61	20250521-14:47:03.882000	ARCX	USP5L8D1RO
100	95.53	20250521-14:47:47.939000	XNAS	USP5L8D34E
100	95.47	20250521-14:49:26.290000	BATY	USP5L8D6WY
95	95.42	20250521-14:49:46.733000	EDGA	USP5L8D7OW
5	95.42	20250521-14:49:46.734000	EDGA	USP5L8D7OX
100	95.39	20250521-14:51:03.085000	XNYS	USP5L8D9FL
100	95.45	20250521-14:52:15.429000	XNAS	USP5L8DB46
100	95.42	20250521-14:53:30.547000	EDGA	USP5L8DEWT
100	95.42	20250521-14:54:54.754000	XNYS	USP5L8DGPW
100	95.41	20250521-14:55:05.052000	EDGA	USP5L8DGZ9
100	95.34	20250521-14:56:24.130000	XPSX	USP5L8DJ5S
100	95.34	20250521-14:57:24.872000	XNAS	USP5L8DK9U
100	95.4	20250521-14:58:46.190000	ARCX	USP5L8DML3
2	95.35	20250521-15:00:40.122000	EDGX	USP5L8DT88
100	95.36	20250521-15:00:43.042000	XNYS	USP5L8DTCH
100	95.37	20250521-15:01:08.940000	XNAS	USP5L8DU01
100	95.41	20250521-15:02:42.960000	ARCX	USP5L8DVUD
100	95.41	20250521-15:02:42.960000	XNAS	USP5L8DVUG
100	95.41	20250521-15:03:53.534000	ARCX	USP5L8DXPB
100	95.42	20250521-15:05:33.632000	XNAS	USP5L8DZRH
100	95.4	20250521-15:06:16.881000	EDGA	USP5L8E0ZH
100	95.3	20250521-15:07:01.030000	XNAS	USP5L8E2L9
8	95.21	20250521-15:08:01.687000	BATS	USP5L8E40M
92	95.21	20250521-15:08:01.687000	BATS	USP5L8E40N
100	95.19	20250521-15:09:17.136000	XNAS	USP5L8E5OJ
100	95.12	20250521-15:10:10.698000	ARCX	USP5L8E7A1
90	95.12	20250521-15:11:04.149000	ARCX	USP5L8E8YF
100	95.15	20250521-15:11:38.614000	ARCX	USP5L8EA4I
100	95.12	20250521-15:12:27.742000	ARCX	USP5L8EBJ4
100	95.27	20250521-15:13:45.541000	EDGA	USP5L8EEMB
100	95.31	20250521-15:14:59.049000	XNAS	USP5L8EGM6
100	95.28	20250521-15:15:17.758000	XNAS	USP5L8EHYA
100	95.27	20250521-15:16:13.326000	EDGA	USP5L8EKTI
100	95.32	20250521-15:17:12.635000	ARCX	USP5L8EMSN
100	95.28	20250521-15:18:14.144000	BATS	USP5L8EOE1
48	95.25	20250521-15:19:02.650000	XNAS	USP5L8EPO5
32	95.25	20250521-15:19:02.650000	XNAS	USP5L8EPO6
14	95.25	20250521-15:19:02.651000	XNAS	USP5L8EPO7
81	95.26	20250521-15:20:20.110000	BATY	USP5L8ERSS
19	95.26	20250521-15:20:20.110000	BATY	USP5L8ERST
100	95.26	20250521-15:20:20.110000	ARCX	USP5L8ERSX
100	95.25	20250521-15:21:08.131000	ARCX	USP5L8ETIK
100	95.2	20250521-15:21:27.080000	BATY	USP5L8EU43
100	95.12	20250521-15:22:17.179000	BATY	USP5L8EVQ6
100	95.14	20250521-15:23:17.313000	ARCX	USP5L8EXLP
100	95.09	20250521-15:24:05.022000	ARCX	USP5L8EZ9G
100	95.11	20250521-15:24:49.304000	ARCX	USP5L8F0C0
100	95.06	20250521-15:25:11.648000	ARCX	USP5L8F11H
72	95.06	20250521-15:26:11.611000	XNAS	USP5L8F2QH
28	95.06	20250521-15:26:11.612000	XNAS	USP5L8F2QM
100	95.04	20250521-15:26:32.849000	BATY	USP5L8F3IJ
100	95.1	20250521-15:28:01.269000	ARCX	USP5L8F6I1
100	95.1	20250521-15:28:01.269000	ARCX	USP5L8F6I2
44	95.11	20250521-15:29:34.748000	ARCX	USP5L8F99L
56	95.11	20250521-15:29:34.748000	ARCX	USP5L8F99N
100	95.19	20250521-15:30:13.776000	ARCX	USP5L8FB7Y
100	95.19	20250521-15:30:13.776000	ARCX	USP5L8FB7Z
100	95.2	20250521-15:30:59.152000	BATY	USP5L8FFY2
100	95.27	20250521-15:31:56.966000	ARCX	USP5L8FJRG
100	95.25	20250521-15:32:04.759000	XNAS	USP5L8FK17
100	95.25	20250521-15:32:30.012000	XNAS	USP5L8FKZ6
100	95.29	20250521-15:33:50.653000	XNYS	USP5L8FOCW
100	95.27	20250521-15:33:55.032000	ARCX	USP5L8FOLA
100	95.27	20250521-15:34:12.899000	XNAS	USP5L8FRGZ
100	95.3	20250521-15:35:17.815000	XNAS	USP5L8G8Y9
100	95.3	20250521-15:35:17.815000	XNAS	USP5L8G8YA
100	95.27	20250521-15:35:46.023000	XNAS	USP5L8GBYA
100	95.29	20250521-15:36:24.598000	ARCX	USP5L8GDXI
1	95.38	20250521-15:37:20.054000	BATS	USP5L8GGTW
3	95.38	20250521-15:37:20.054000	XNAS	USP5L8GGTX
37	95.37	20250521-15:37:20.054000	XNYS	USP5L8GGTY
34	95.39	20250521-15:37:24.893000	XNAS	USP5L8GGZ6
66	95.39	20250521-15:37:24.893000	XNAS	USP5L8GGZ7
100	95.35	20250521-15:37:28.079000	XNAS	USP5L8GH24
100	95.38	20250521-15:38:05.339000	XNAS	USP5L8GIIC
4	95.47	20250521-15:39:15.797000	XNAS	USP5L8GLCY
72	95.47	20250521-15:39:15.797000	XNAS	USP5L8GLCZ
2	95.47	20250521-15:39:15.797000	XNAS	USP5L8GLD0
22	95.47	20250521-15:39:15.797000	XNAS	USP5L8GLD1
8	95.47	20250521-15:39:30.341000	XNYS	USP5L8GLTL
80	95.47	20250521-15:39:30.341000	XNYS	USP5L8GLTM
12	95.47	20250521-15:39:30.341000	XNYS	USP5L8GLTN
100	95.44	20250521-15:39:35.805000	ARCX	USP5L8GM3J
100	95.44	20250521-15:39:35.805000	ARCX	USP5L8GM3K
100	95.47	20250521-15:41:01.844000	XNAS	USP5L8GQP8
100	95.54	20250521-15:41:46.567000	ARCX	USP5L8GSMS
100	95.54	20250521-15:41:46.567000	ARCX	USP5L8GSMY
100	95.49	20250521-15:42:03.200000	XNYS	USP5L8GTF5
100	95.48	20250521-15:42:35.803000	BATY	USP5L8GV94
11	95.48	20250521-15:42:35.803000	XNAS	USP5L8GV96
89	95.48	20250521-15:42:35.803000	XNAS	USP5L8GV97
5	95.48	20250521-15:43:50.822000	XNAS	USP5L8GYE8
9	95.48	20250521-15:43:50.822000	XNAS	USP5L8GYE9
2	95.48	20250521-15:43:50.822000	XNAS	USP5L8GYEA
9	95.48	20250521-15:43:50.822000	XNAS	USP5L8GYEB
100	95.53	20250521-15:44:17.981000	IEXG	USP5L8GZIM
67	95.53	20250521-15:44:17.981000	XBOS	USP5L8GZIN
23	95.53	20250521-15:44:17.981000	EPRL	USP5L8GZIO
10	95.53	20250521-15:44:17.981000	EPRL	USP5L8GZIP
100	95.5	20250521-15:44:21.091000	ARCX	USP5L8GZN6
100	95.5	20250521-15:44:21.091000	ARCX	USP5L8GZN7
100	95.5	20250521-15:44:21.091000	ARCX	USP5L8GZN8
100	95.5	20250521-15:44:21.091000	ARCX	USP5L8GZN9
100	95.47	20250521-15:45:42.063000	ARCX	USP5L8H6J3
100	95.47	20250521-15:45:42.063000	ARCX	USP5L8H6J6
100	95.39	20250521-15:46:00.509000	XNAS	USP5L8H7U9
30	95.42	20250521-15:46:07.757000	XNYS	USP5L8HAEM
100	95.43	20250521-15:46:09.361000	BATY	USP5L8HAXE
100	95.43	20250521-15:46:09.361000	XNAS	USP5L8HAXF
100	95.43	20250521-15:46:09.361000	XNAS	USP5L8HAXG
100	95.43	20250521-15:46:09.361000	XNYS	USP5L8HAXH
100	95.43	20250521-15:46:09.361000	XNYS	USP5L8HAXI
100	95.44	20250521-15:46:09.705000	XNYS	USP5L8HB2N
95	95.44	20250521-15:46:09.705000	XNYS	USP5L8HB2O
200	95.44	20250521-15:46:09.705000	XNYS	USP5L8HB2P
5	95.44	20250521-15:46:09.706000	IEXG	USP5L8HB2Q
84	95.45	20250521-15:46:10.363000	XNYS	USP5L8HBBV
87	95.45	20250521-15:46:10.363000	XNYS	USP5L8HBBY
1	95.45	20250521-15:46:10.363000	XNAS	USP5L8HBBZ
12	95.45	20250521-15:46:10.363000	XNAS	USP5L8HBC0
55	95.47	20250521-15:46:12.420000	ARCX	USP5L8HC4Q
6	95.52	20250521-15:47:03.146000	ARCX	USP5L8HORO

View source version on businesswire.com: https://www.businesswire.com/news/home/20250522789344/en/

CRH plc